KissMeData/293940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210000,1417215350,6850,6850,6850,6850,11971
20240318,205900,1417215350,6850,6850,6850,6850,0
20240318,205800,1417215350,6850,6850,6850,6850,0
20240318,205700,1417215350,6850,6850,6850,6850,0
20240318,205600,1417215350,6850,6850,6850,6850,0
20240318,205500,1417215350,6850,6850,6850,6850,0
20240318,205400,1417215350,6850,6850,6850,6850,0
20240318,205300,1417215350,6850,6850,6850,6850,0
20240318,205200,1417215350,6850,6850,6850,6850,0
20240318,205100,1417215350,6850,6850,6850,6850,0
20240318,205000,1417215350,6850,6850,6850,6850,0
20240318,204900,1417215350,6850,6850,6850,6850,0
20240318,204800,1417215350,6850,6850,6850,6850,0
20240318,204700,1417215350,6850,6850,6850,6850,0
20240318,204600,1417215350,6850,6850,6850,6850,0
20240318,204500,1417215350,6850,6850,6850,6850,0
20240318,204400,1417215350,6850,6850,6850,6850,0
20240318,204300,1417215350,6850,6850,6850,6850,0
20240318,204200,1417215350,6850,6850,6850,6850,0
20240318,204100,1417215350,6850,6850,6850,6850,0
20240318,204000,1417215350,6850,6850,6850,6850,0
20240318,203900,1417215350,6850,6850,6850,6850,0
20240318,203800,1417215350,6850,6850,6850,6850,0
20240318,203700,1417215350,6850,6850,6850,6850,0
20240318,203600,1417215350,6850,6850,6850,6850,0
20240318,203500,1417215350,6850,6850,6850,6850,0
20240318,203400,1417215350,6850,6850,6850,6850,0
20240318,203300,1417215350,6850,6850,6850,6850,0
20240318,203200,1417215350,6850,6850,6850,6850,0
20240318,203100,1417215350,6850,6850,6850,6850,0
20240318,203000,1417215350,6850,6850,6850,6850,11971
20240318,202900,1417215350,6850,6850,6850,6850,0
20240318,202800,1417215350,6850,6850,6850,6850,0
20240318,202700,1417215350,6850,6850,6850,6850,0
20240318,202600,1417215350,6850,6850,6850,6850,0
20240318,202500,1417215350,6850,6850,6850,6850,0
20240318,202400,1417215350,6850,6850,6850,6850,0
20240318,202300,1417215350,6850,6850,6850,6850,0
20240318,202200,1417215350,6850,6850,6850,6850,0
20240318,202100,1417215350,6850,6850,6850,6850,0
20240318,202000,1417215350,6850,6850,6850,6850,0
20240318,201900,1417215350,6850,6850,6850,6850,0
20240318,201800,1417215350,6850,6850,6850,6850,0
20240318,201700,1417215350,6850,6850,6850,6850,0
20240318,201600,1417215350,6850,6850,6850,6850,0
20240318,201500,1417215350,6850,6850,6850,6850,0
20240318,201400,1417215350,6850,6850,6850,6850,0
20240318,201300,1417215350,6850,6850,6850,6850,0
20240318,201200,1417215350,6850,6850,6850,6850,0
20240318,201100,1417215350,6850,6850,6850,6850,0
20240318,201000,1417215350,6850,6850,6850,6850,0
20240318,200900,1417215350,6850,6850,6850,6850,0
20240318,200800,1417215350,6850,6850,6850,6850,0
20240318,200700,1417215350,6850,6850,6850,6850,0
20240318,200600,1417215350,6850,6850,6850,6850,0
20240318,200500,1417215350,6850,6850,6850,6850,0
20240318,200400,1417215350,6850,6850,6850,6850,0
20240318,200300,1417215350,6850,6850,6850,6850,0
20240318,200200,1417215350,6850,6850,6850,6850,0
20240318,200100,1417215350,6850,6850,6850,6850,0
20240318,200000,1417215350,6850,6850,6850,6850,11971
20240318,195900,1417215350,6850,6850,6850,6850,0
20240318,195800,1417215350,6850,6850,6850,6850,0
20240318,195700,1417215350,6850,6850,6850,6850,0
20240318,195600,1417215350,6850,6850,6850,6850,0
20240318,195500,1417215350,6850,6850,6850,6850,0
20240318,195400,1417215350,6850,6850,6850,6850,0
20240318,195300,1417215350,6850,6850,6850,6850,0
20240318,195200,1417215350,6850,6850,6850,6850,0
20240318,195100,1417215350,6850,6850,6850,6850,0
20240318,195000,1417215350,6850,6850,6850,6850,0
20240318,194900,1417215350,6850,6850,6850,6850,0
20240318,194800,1417215350,6850,6850,6850,6850,0
20240318,194700,1417215350,6850,6850,6850,6850,0
20240318,194600,1417215350,6850,6850,6850,6850,0
20240318,194500,1417215350,6850,6850,6850,6850,0
20240318,194400,1417215350,6850,6850,6850,6850,0
20240318,194300,1417215350,6850,6850,6850,6850,0
20240318,194200,1417215350,6850,6850,6850,6850,0
20240318,194100,1417215350,6850,6850,6850,6850,0
20240318,194000,1417215350,6850,6850,6850,6850,0
20240318,193900,1417215350,6850,6850,6850,6850,0
20240318,193800,1417215350,6850,6850,6850,6850,0
20240318,193700,1417215350,6850,6850,6850,6850,0
20240318,193600,1417215350,6850,6850,6850,6850,0
20240318,193500,1417215350,6850,6850,6850,6850,0
20240318,193400,1417215350,6850,6850,6850,6850,0
20240318,193300,1417215350,6850,6850,6850,6850,0
20240318,193200,1417215350,6850,6850,6850,6850,0
20240318,193100,1417215350,6850,6850,6850,6850,0
20240318,193000,1417215350,6850,6850,6850,6850,11971
20240318,192900,1417215350,6850,6850,6850,6850,0
20240318,192800,1417215350,6850,6850,6850,6850,0
20240318,192700,1417215350,6850,6850,6850,6850,0
20240318,192600,1417215350,6850,6850,6850,6850,0
20240318,192500,1417215350,6850,6850,6850,6850,0
20240318,192400,1417215350,6850,6850,6850,6850,0
20240318,192300,1417215350,6850,6850,6850,6850,0
20240318,192200,1417215350,6850,6850,6850,6850,0
20240318,192100,1417215350,6850,6850,6850,6850,0
20240318,192000,1417215350,6850,6850,6850,6850,0
20240318,191900,1417215350,6850,6850,6850,6850,0
20240318,191800,1417215350,6850,6850,6850,6850,0
20240318,191700,1417215350,6850,6850,6850,6850,0
20240318,191600,1417215350,6850,6850,6850,6850,0
20240318,191500,1417215350,6850,6850,6850,6850,0
20240318,191400,1417215350,6850,6850,6850,6850,0
20240318,191300,1417215350,6850,6850,6850,6850,0
20240318,191200,1417215350,6850,6850,6850,6850,0
20240318,191100,1417215350,6850,6850,6850,6850,0
20240318,191000,1417215350,6850,6850,6850,6850,0
20240318,190900,1417215350,6850,6850,6850,6850,0
20240318,190800,1417215350,6850,6850,6850,6850,0
20240318,190700,1417215350,6850,6850,6850,6850,0
20240318,190600,1417215350,6850,6850,6850,6850,0
20240318,190500,1417215350,6850,6850,6850,6850,0
20240318,190400,1417215350,6850,6850,6850,6850,0
20240318,190300,1417215350,6850,6850,6850,6850,0
20240318,190200,1417215350,6850,6850,6850,6850,0
20240318,190100,1417215350,6850,6850,6850,6850,0
20240318,190000,1417215350,6850,6850,6850,6850,11971
20240318,185900,1417215350,6850,6850,6850,6850,0
20240318,185800,1417215350,6850,6850,6850,6850,0
20240318,185700,1417215350,6850,6850,6850,6850,0
20240318,185600,1417215350,6850,6850,6850,6850,0
20240318,185500,1417215350,6850,6850,6850,6850,0
20240318,185400,1417215350,6850,6850,6850,6850,0
20240318,185300,1417215350,6850,6850,6850,6850,0
20240318,185200,1417215350,6850,6850,6850,6850,0
20240318,185100,1417215350,6850,6850,6850,6850,0
20240318,185000,1417215350,6850,6850,6850,6850,0
20240318,184900,1417215350,6850,6850,6850,6850,0
20240318,184800,1417215350,6850,6850,6850,6850,0
20240318,184700,1417215350,6850,6850,6850,6850,0
20240318,184600,1417215350,6850,6850,6850,6850,0
20240318,184500,1417215350,6850,6850,6850,6850,0
20240318,184400,1417215350,6850,6850,6850,6850,0
20240318,184300,1417215350,6850,6850,6850,6850,0
20240318,184200,1417215350,6850,6850,6850,6850,0
20240318,184100,1417215350,6850,6850,6850,6850,0
20240318,184000,1417215350,6850,6850,6850,6850,0
20240318,183900,1417215350,6850,6850,6850,6850,0
20240318,183800,1417215350,6850,6850,6850,6850,0
20240318,183700,1417215350,6850,6850,6850,6850,0
20240318,183600,1417215350,6850,6850,6850,6850,0
20240318,183500,1417215350,6850,6850,6850,6850,0
20240318,183400,1417215350,6850,6850,6850,6850,0
20240318,183300,1417215350,6850,6850,6850,6850,0
20240318,183200,1417215350,6850,6850,6850,6850,0
20240318,183100,1417215350,6850,6850,6850,6850,0
20240318,183000,1417215350,6850,6850,6850,6850,11971
20240318,182900,1417215350,6850,6850,6850,6850,0
20240318,182800,1417215350,6850,6850,6850,6850,0
20240318,182700,1417215350,6850,6850,6850,6850,0
20240318,182600,1417215350,6850,6850,6850,6850,0
20240318,182500,1417215350,6850,6850,6850,6850,0
20240318,182400,1417215350,6850,6850,6850,6850,0
20240318,182300,1417215350,6850,6850,6850,6850,0
20240318,182200,1417215350,6850,6850,6850,6850,0
20240318,182100,1417215350,6850,6850,6850,6850,0
20240318,182000,1417215350,6850,6850,6850,6850,0
20240318,181900,1417215350,6850,6850,6850,6850,0
20240318,181800,1417215350,6850,6850,6850,6850,0
20240318,181700,1417215350,6850,6850,6850,6850,0
20240318,181600,1417215350,6850,6850,6850,6850,0
20240318,181500,1417215350,6850,6850,6850,6850,0
20240318,181400,1417215350,6850,6850,6850,6850,0
20240318,181300,1417215350,6850,6850,6850,6850,0
20240318,181200,1417215350,6850,6850,6850,6850,0
20240318,181100,1417215350,6850,6850,6850,6850,0
20240318,181000,1417215350,6850,6850,6850,6850,0
20240318,180900,1417215350,6850,6850,6850,6850,0
20240318,180800,1417215350,6850,6850,6850,6850,0
20240318,180700,1417215350,6850,6850,6850,6850,0
20240318,180600,1417215350,6850,6850,6850,6850,0
20240318,180500,1417215350,6850,6850,6850,6850,0
20240318,180400,1417215350,6850,6850,6850,6850,0
20240318,180300,1417215350,6850,6850,6850,6850,0
20240318,180200,1417215350,6850,6850,6850,6850,0
20240318,180100,1417215350,6850,6850,6850,6850,0
20240318,180000,1417215350,6850,6850,6850,6850,11971
20240318,175900,1417215350,6850,6850,6850,6850,0
20240318,175800,1417215350,6850,6850,6850,6850,0
20240318,175700,1417215350,6850,6850,6850,6850,0
20240318,175600,1417215350,6850,6850,6850,6850,0
20240318,175500,1417215350,6850,6850,6850,6850,0
20240318,175400,1417215350,6850,6850,6850,6850,0
20240318,175300,1417215350,6850,6850,6850,6850,0
20240318,175200,1417215350,6850,6850,6850,6850,0
20240318,175100,1417215350,6850,6850,6850,6850,0
20240318,175000,1417215350,6850,6850,6850,6850,0
20240318,174900,1417215350,6850,6850,6850,6850,0
20240318,174800,1417215350,6850,6850,6850,6850,0
20240318,174700,1417215350,6850,6850,6850,6850,0
20240318,174600,1417215350,6850,6850,6850,6850,0
20240318,174500,1417215350,6850,6850,6850,6850,0
20240318,174400,1417215350,6850,6850,6850,6850,0
20240318,174300,1417215350,6850,6850,6850,6850,0
20240318,174200,1417215350,6850,6850,6850,6850,0
20240318,174100,1417215350,6850,6850,6850,6850,0
20240318,174000,1417215350,6850,6850,6850,6850,0
20240318,173900,1417215350,6850,6850,6850,6850,0
20240318,173800,1417215350,6850,6850,6850,6850,0
20240318,173700,1417215350,6850,6850,6850,6850,0
20240318,173600,1417215350,6850,6850,6850,6850,0
20240318,173500,1417215350,6850,6850,6850,6850,0
20240318,173400,1417215350,6850,6850,6850,6850,0
20240318,173300,1417215350,6850,6850,6850,6850,0
20240318,173200,1417215350,6850,6850,6850,6850,0
20240318,173100,1417215350,6850,6850,6850,6850,0
20240318,173000,1417215350,6850,6850,6850,6850,11971
20240318,172900,1417215350,6850,6850,6850,6850,0
20240318,172800,1417215350,6850,6850,6850,6850,0
20240318,172700,1417215350,6850,6850,6850,6850,0
20240318,172600,1417215350,6850,6850,6850,6850,0
20240318,172500,1417215350,6850,6850,6850,6850,0
20240318,172400,1417215350,6850,6850,6850,6850,0
20240318,172300,1417215350,6850,6850,6850,6850,0
20240318,172200,1417215350,6850,6850,6850,6850,0
20240318,172100,1417215350,6850,6850,6850,6850,0
20240318,172000,1417215350,6850,6850,6850,6850,0
20240318,171900,1417215350,6850,6850,6850,6850,0
20240318,171800,1417215350,6850,6850,6850,6850,0
20240318,171700,1417215350,6850,6850,6850,6850,0
20240318,171600,1417215350,6850,6850,6850,6850,0
20240318,171500,1417215350,6850,6850,6850,6850,0
20240318,171400,1417215350,6850,6850,6850,6850,0
20240318,171300,1417215350,6850,6850,6850,6850,0
20240318,171200,1417215350,6850,6850,6850,6850,0
20240318,171100,1417215350,6850,6850,6850,6850,0
20240318,171000,1417215350,6850,6850,6850,6850,0
20240318,170900,1417215350,6850,6850,6850,6850,0
20240318,170800,1417215350,6850,6850,6850,6850,0
20240318,170700,1417215350,6850,6850,6850,6850,0
20240318,170600,1417215350,6850,6850,6850,6850,0
20240318,170500,1417215350,6850,6850,6850,6850,0
20240318,170400,1417215350,6850,6850,6850,6850,0
20240318,170300,1417215350,6850,6850,6850,6850,0
20240318,170200,1417215350,6850,6850,6850,6850,0
20240318,170100,1417215350,6850,6850,6850,6850,0
20240318,170000,1417215350,6850,6850,6850,6850,11971
20240318,165900,1417215350,6850,6850,6850,6850,0
20240318,165800,1417215350,6850,6850,6850,6850,0
20240318,165700,1417215350,6850,6850,6850,6850,0
20240318,165600,1417215350,6850,6850,6850,6850,0
20240318,165500,1417215350,6850,6850,6850,6850,0
20240318,165400,1417215350,6850,6850,6850,6850,0
20240318,165300,1417215350,6850,6850,6850,6850,0
20240318,165200,1417215350,6850,6850,6850,6850,0
20240318,165100,1417215350,6850,6850,6850,6850,0
20240318,165000,1417215350,6850,6850,6850,6850,0
20240318,164900,1417215350,6850,6850,6850,6850,0
20240318,164800,1417215350,6850,6850,6850,6850,0
20240318,164700,1417215350,6850,6850,6850,6850,0
20240318,164600,1417215350,6850,6850,6850,6850,0
20240318,164500,1417215350,6850,6850,6850,6850,0
20240318,164400,1417215350,6850,6850,6850,6850,0
20240318,164300,1417215350,6850,6850,6850,6850,0
20240318,164200,1417215350,6850,6850,6850,6850,0
20240318,164100,1417215350,6850,6850,6850,6850,0
20240318,164000,1417215350,6850,6850,6850,6850,0
20240318,163900,1417215350,6850,6850,6850,6850,0
20240318,163800,1417215350,6850,6850,6850,6850,0
20240318,163700,1417215350,6850,6850,6850,6850,0
20240318,163600,1417215350,6850,6850,6850,6850,0
20240318,163500,1417215350,6850,6850,6850,6850,0
20240318,163400,1417215350,6850,6850,6850,6850,0
20240318,163300,1417215350,6850,6850,6850,6850,0
20240318,163200,1417215350,6850,6850,6850,6850,0
20240318,163100,1417215350,6850,6850,6850,6850,0
20240318,163000,1417215350,6850,6850,6850,6850,11971
20240318,162900,1417215350,6850,6850,6850,6850,0
20240318,162800,1417215350,6850,6850,6850,6850,0
20240318,162700,1417215350,6850,6850,6850,6850,0
20240318,162600,1417215350,6850,6850,6850,6850,0
20240318,162500,1417215350,6850,6850,6850,6850,0
20240318,162400,1417215350,6850,6850,6850,6850,0
20240318,162300,1417215350,6850,6850,6850,6850,0
20240318,162200,1417215350,6850,6850,6850,6850,0
20240318,162100,1417215350,6850,6850,6850,6850,0
20240318,162000,1417215350,6850,6850,6850,6850,0
20240318,161900,1417215350,6850,6850,6850,6850,0
20240318,161800,1417215350,6850,6850,6850,6850,0
20240318,161700,1417215350,6850,6850,6850,6850,0
20240318,161600,1417215350,6850,6850,6850,6850,0
20240318,161500,1417215350,6850,6850,6850,6850,0
20240318,161400,1417215350,6850,6850,6850,6850,0
20240318,161300,1417215350,6850,6850,6850,6850,0
20240318,161200,1417215350,6850,6850,6850,6850,0
20240318,161100,1417215350,6850,6850,6850,6850,0
20240318,161000,1417215350,6850,6850,6850,6850,0
20240318,160900,1417215350,6850,6850,6850,6850,0
20240318,160800,1417215350,6850,6850,6850,6850,0
20240318,160700,1417215350,6850,6850,6850,6850,0
20240318,160600,1417215350,6850,6850,6850,6850,0
20240318,160500,1417215350,6850,6850,6850,6850,0
20240318,160400,1417215350,6850,6850,6850,6850,0
20240318,160300,1417215350,6850,6850,6850,6850,0
20240318,160200,1417215350,6850,6850,6850,6850,0
20240318,160100,1417215350,6850,6850,6850,6850,0
20240318,160000,1417215350,6850,6850,6850,6850,11971
20240318,155900,1417215350,6850,6850,6850,6850,0
20240318,155800,1417215350,6850,6850,6850,6850,0
20240318,155700,1417215350,6850,6850,6850,6850,0
20240318,155600,1417215350,6850,6850,6850,6850,0
20240318,155500,1417215350,6850,6850,6850,6850,0
20240318,155400,1417215350,6850,6850,6850,6850,0
20240318,155300,1417215350,6850,6850,6850,6850,0
20240318,155200,1417215350,6850,6850,6850,6850,0
20240318,155100,1417215350,6850,6850,6850,6850,0
20240318,155000,1417215350,6850,6850,6850,6850,0
20240318,154900,1417215350,6850,6850,6850,6850,0
20240318,154800,1417215350,6850,6850,6850,6850,0
20240318,154700,1417215350,6850,6850,6850,6850,0
20240318,154600,1417215350,6850,6850,6850,6850,0
20240318,154500,1417215350,6850,6850,6850,6850,0
20240318,154400,1417215350,6850,6850,6850,6850,0
20240318,154300,1417215350,6850,6850,6850,6850,0
20240318,154200,1417215350,6850,6850,6850,6850,0
20240318,154100,1417215350,6850,6850,6850,6850,0
20240318,154000,1417215350,6850,6850,6850,6850,0
20240318,153900,1417215350,6850,6850,6850,6850,0
20240318,153800,1417215350,6850,6850,6850,6850,0
20240318,153700,1417215350,6850,6850,6850,6850,0
20240318,153600,1417215350,6850,6850,6850,6850,0
20240318,153500,1417215350,6850,6850,6850,6850,0
20240318,153400,1417215350,6850,6850,6850,6850,0
20240318,153300,1417215350,6850,6850,6850,6850,0
20240318,153200,1417215350,6850,6850,6850,6850,0
20240318,153100,1417215350,6850,6850,6850,6850,0
20240318,153000,1417215350,6850,6850,6850,6850,23942
20240318,152900,1335214000,6880,6880,6880,6880,0
20240318,152800,1335214000,6880,6880,6880,6880,0
20240318,152700,1335214000,6880,6880,6880,6880,0
20240318,152600,1335214000,6880,6880,6880,6880,0
20240318,152500,1335214000,6880,6880,6880,6880,0
20240318,152400,1335214000,6880,6880,6880,6880,0
20240318,152300,1335214000,6880,6880,6880,6880,0
20240318,152200,1335214000,6880,6880,6880,6880,0
20240318,152100,1335214000,6880,6880,6880,6880,0
20240318,152000,1335214000,6880,6880,6880,6880,0
20240318,151900,1335214000,6880,6870,6880,6870,806
20240318,151800,1329674670,6880,6870,6880,6860,2617
20240318,151700,1311695750,6870,6870,6870,6860,429
20240318,151600,1308749900,6870,6860,6870,6860,775
20240318,151500,1303429850,6870,6870,6870,6860,214
20240318,151400,1301961030,6860,6860,6860,6860,46
20240318,151300,1301645470,6860,6870,6870,6860,378
20240318,151200,1299049780,6870,6870,6870,6860,1108
20240318,151100,1291440770,6870,6870,6870,6870,423
20240318,151000,1288534760,6870,6860,6870,6860,771
20240318,150900,1283239220,6870,6870,6870,6870,32
20240318,150800,1283019380,6870,6870,6870,6870,814
20240318,150700,1277427200,6870,6870,6870,6870,334
20240318,150600,1275132620,6860,6870,6870,6860,517
20240318,150500,1271584600,6870,6880,6880,6870,589
20240318,150400,1267535780,6870,6880,6880,6870,121
20240318,150300,1266704210,6880,6880,6880,6870,404
20240318,150200,1263925580,6880,6880,6880,6880,152
20240318,150100,1262879820,6880,6880,6880,6870,523
20240318,150000,1259286270,6880,6880,6880,6870,424
20240318,145900,1256372140,6880,6880,6880,6880,150
20240318,145800,1255340140,6880,6880,6880,6870,286
20240318,145700,1253373310,6880,6870,6880,6870,482
20240318,145600,1250059150,6880,6870,6880,6870,460
20240318,145500,1246895860,6870,6870,6870,6870,121
20240318,145400,1246064590,6860,6870,6870,6860,689
20240318,145300,1241336410,6870,6870,6870,6870,1060
20240318,145200,1234054210,6870,6870,6870,6860,1869
20240318,145100,1221224540,6860,6860,6860,6860,0
20240318,145000,1221224540,6860,6870,6870,6860,324
20240318,144900,1218999440,6870,6870,6870,6870,128
20240318,144800,1218120080,6870,6870,6880,6870,294
20240318,144700,1216098800,6880,6870,6880,6870,335
20240318,144600,1213796040,6870,6880,6880,6870,300
20240318,144500,1211733540,6870,6870,6870,6870,1150
20240318,144400,1203833040,6870,6870,6870,6860,154
20240318,144300,1202776480,6870,6860,6880,6860,267
20240318,144200,1200944180,6880,6880,6880,6880,114
20240318,144100,1200159860,6860,6870,6870,6860,529
20240318,144000,1196530270,6880,6880,6880,6880,500
20240318,143900,1193090270,6860,6870,6870,6860,404
20240318,143800,1190317180,6860,6880,6880,6860,690
20240318,143700,1185581070,6870,6870,6870,6870,189
20240318,143600,1184282640,6870,6870,6870,6870,528
20240318,143500,1180655280,6870,6880,6880,6870,3175
20240318,143400,1158840760,6870,6870,6880,6870,438
20240318,143300,1155831600,6870,6890,6890,6870,445
20240318,143200,1152769300,6870,6870,6870,6870,92
20240318,143100,1152137260,6870,6870,6870,6870,130
20240318,143000,1151244160,6890,6890,6890,6890,194
20240318,142900,1149907500,6870,6870,6870,6870,143
20240318,142800,1148925090,6870,6890,6890,6870,557
20240318,142700,1145092260,6880,6890,6890,6880,1051
20240318,142600,1137860960,6890,6880,6890,6880,480
20240318,142500,1134555120,6880,6890,6890,6880,303
20240318,142400,1132470050,6880,6890,6890,6880,128
20240318,142300,1131588970,6890,6890,6890,6880,635
20240318,142200,1127217160,6890,6880,6890,6880,149
20240318,142100,1126191620,6890,6890,6890,6890,44
20240318,142000,1125888460,6880,6890,6900,6880,2149
20240318,141900,1111102310,6890,6900,6900,6890,340
20240318,141800,1108757770,6900,6900,6900,6890,230
20240318,141700,1107171270,6900,6890,6900,6890,169
20240318,141600,1106006810,6890,6900,6900,6890,52
20240318,141500,1105648090,6900,6900,6900,6900,1001
20240318,141400,1098741190,6900,6900,6900,6900,49
20240318,141300,1098403090,6900,6900,6900,6900,339
20240318,141200,1096063990,6900,6890,6900,6890,204
20240318,141100,1094657970,6890,6890,6890,6890,50
20240318,141000,1094313470,6890,6890,6890,6890,421
20240318,140900,1091412780,6890,6890,6890,6890,80
20240318,140800,1090861580,6890,6880,6890,6880,625
20240318,140700,1086557700,6890,6890,6890,6890,44
20240318,140600,1086254540,6890,6890,6890,6890,192
20240318,140500,1084931660,6880,6880,6890,6880,1236
20240318,140400,1076427540,6890,6900,6900,6890,395
20240318,140300,1073704490,6900,6890,6900,6890,1274
20240318,140200,1064924850,6900,6900,6900,6900,344
20240318,140100,1062551250,6900,6900,6900,6890,231
20240318,140000,1060957740,6900,6900,6900,6900,44
20240318,135900,1060654140,6900,6900,6900,6900,297
20240318,135800,1058604840,6900,6900,6900,6900,42
20240318,135700,1058315040,6900,6900,6900,6900,362
20240318,135600,1055817240,6890,6900,6900,6890,127
20240318,135500,1054941790,6900,6900,6900,6900,294
20240318,135400,1052913190,6900,6900,6900,6900,190
20240318,135300,1051602190,6890,6900,6900,6890,387
20240318,135200,1048934150,6900,6900,6900,6900,44
20240318,135100,1048630550,6900,6900,6900,6900,192
20240318,135000,1047305750,6900,6900,6900,6890,309
20240318,134900,1045174650,6900,6900,6900,6900,217
20240318,134800,1043677350,6890,6900,6900,6890,1231
20240318,134700,1035193820,6900,6900,6900,6900,0
20240318,134600,1035193820,6900,6900,6900,6900,192
20240318,134500,1033869020,6900,6900,6900,6900,140
20240318,134400,1032903020,6900,6900,6900,6900,484
20240318,134300,1029563420,6900,6900,6900,6900,44
20240318,134200,1029259820,6900,6900,6900,6900,342
20240318,134100,1026900020,6900,6900,6900,6900,0
20240318,134000,1026900020,6900,6900,6900,6890,320
20240318,133900,1024693280,6900,6900,6900,6890,372
20240318,133800,1022126980,6900,6900,6900,6900,130
20240318,133700,1021229980,6890,6900,6900,6890,122
20240318,133600,1020388980,6890,6900,6900,6890,132
20240318,133500,1019479060,6900,6900,6900,6900,150
20240318,133400,1018444060,6900,6900,6900,6880,261
20240318,133300,1016644860,6900,6900,6900,6900,244
20240318,133200,1014961260,6900,6900,6900,6900,42
20240318,133100,1014671460,6900,6900,6900,6900,194
20240318,133000,1013332860,6880,6900,6900,6880,140
20240318,132900,1012368820,6900,6900,6900,6900,343
20240318,132800,1010002120,6900,6900,6900,6900,150
20240318,132700,1008967120,6900,6900,6900,6900,47
20240318,132600,1008642820,6900,6900,6900,6880,679
20240318,132500,1003966840,6900,6900,6900,6900,44
20240318,132400,1003663240,6900,6900,6900,6900,474
20240318,132300,1000392640,6890,6900,6900,6890,56
20240318,132200,1000006380,6900,6880,6900,6880,436
20240318,132100,996999860,6900,6890,6900,6890,54
20240318,132000,996627360,6890,6890,6890,6880,442
20240318,131900,993583260,6890,6890,6890,6880,333
20240318,131800,991289930,6880,6890,6890,6880,139
20240318,131700,990333190,6890,6900,6900,6890,154
20240318,131600,989271590,6880,6890,6890,6880,195
20240318,131500,987929390,6900,6900,6900,6900,308
20240318,131400,985804190,6890,6890,6900,6890,908
20240318,131300,979547630,6900,6900,6900,6900,204
20240318,131200,978140030,6900,6900,6900,6900,46
20240318,131100,977822630,6900,6900,6900,6900,192
20240318,131000,976497830,6900,6900,6900,6900,245
20240318,130900,974807330,6900,6900,6900,6890,423
20240318,130800,971890920,6900,6900,6900,6900,142
20240318,130700,970911120,6900,6890,6900,6890,276
20240318,130600,969007540,6900,6900,6900,6900,42
20240318,130500,968717740,6890,6900,6900,6890,696
20240318,130400,963920380,6900,6900,6900,6900,153
20240318,130300,962864680,6900,6900,6900,6900,117
20240318,130200,962057380,6900,6900,6900,6900,200
20240318,130100,960677380,6900,6910,6910,6900,184
20240318,130000,959406770,6910,6910,6910,6910,286
20240318,125900,957430510,6900,6900,6910,6900,239
20240318,125800,955781400,6900,6900,6900,6900,182
20240318,125700,954525600,6900,6900,6900,6900,245
20240318,125600,952835100,6900,6900,6900,6900,15
20240318,125500,952731600,6900,6910,6910,6900,908
20240318,125400,946463430,6910,6910,6910,6910,1
20240318,125300,946456520,6900,6910,6910,6900,232
20240318,125200,944854220,6910,6910,6910,6910,49
20240318,125100,944515630,6910,6910,6910,6910,446
20240318,125000,941433770,6910,6900,6910,6900,180
20240318,124900,940190600,6900,6900,6900,6900,192
20240318,124800,938865800,6900,6900,6900,6900,144
20240318,124700,937872200,6900,6900,6900,6900,342
20240318,124600,935512400,6890,6890,6890,6890,42
20240318,124500,935223020,6900,6890,6900,6890,171
20240318,124400,934043130,6900,6900,6900,6900,342
20240318,124300,931683330,6900,6890,6900,6890,123
20240318,124200,930835410,6890,6890,6890,6890,75
20240318,124100,930318660,6880,6890,6890,6880,349
20240318,124000,927915430,6890,6890,6890,6890,150
20240318,123900,926881930,6890,6890,6890,6890,42
20240318,123800,926592550,6890,6880,6890,6880,792
20240318,123700,921143150,6890,6890,6890,6890,1778
20240318,123600,908892730,6900,6900,6900,6900,490
20240318,123500,905511730,6900,6910,6910,6890,263
20240318,123400,903698930,6900,6900,6900,6900,708
20240318,123300,898813730,6900,6900,6900,6900,275
20240318,123200,896916230,6900,6900,6900,6900,158
20240318,123100,895826030,6910,6900,6910,6890,511
20240318,123000,892300030,6900,6900,6900,6900,0
20240318,122900,892300030,6900,6900,6900,6900,92
20240318,122800,891665230,6900,6900,6900,6900,0
20240318,122700,891665230,6900,6900,6900,6900,696
20240318,122600,886862830,6900,6900,6900,6900,797
20240318,122500,881363530,6900,6900,6900,6900,253
20240318,122400,879617830,6900,6900,6900,6890,188
20240318,122300,878321950,6900,6900,6900,6900,192
20240318,122200,876997150,6900,6900,6900,6900,228
20240318,122100,875423950,6900,6900,6900,6900,378
20240318,122000,872815750,6900,6900,6900,6900,226
20240318,121900,871256350,6900,6900,6900,6900,358
20240318,121800,868786150,6900,6900,6900,6900,823
20240318,121700,863107450,6900,6900,6900,6900,44
20240318,121600,862803850,6900,6890,6900,6890,301
20240318,121500,860728530,6890,6890,6890,6890,0
20240318,121400,860728530,6890,6890,6890,6890,214
20240318,121300,859254070,6890,6890,6890,6890,770
20240318,121200,853948770,6880,6890,6890,6880,650
20240318,121100,849473770,6890,6890,6890,6880,442
20240318,121000,846429310,6890,6890,6890,6890,49
20240318,120900,846091700,6890,6890,6890,6890,288
20240318,120800,844107380,6890,6890,6890,6890,977
20240318,120700,837375850,6900,6900,6900,6900,270
20240318,120600,835512850,6900,6900,6900,6900,187
20240318,120500,834222550,6900,6910,6910,6900,526
20240318,120400,830591620,6900,6900,6900,6900,0
20240318,120300,830591620,6900,6900,6900,6900,0
20240318,120200,830591620,6900,6910,6910,6900,194
20240318,120100,829251830,6910,6910,6910,6910,150
20240318,120000,828215330,6910,6900,6910,6900,137
20240318,115900,827270020,6900,6910,6910,6900,115
20240318,115800,826476420,6910,6910,6910,6910,200
20240318,115700,825094420,6910,6910,6910,6910,122
20240318,115600,824251400,6900,6900,6900,6900,194
20240318,115500,822912800,6900,6900,6900,6900,0
20240318,115400,822912800,6900,6910,6910,6900,197
20240318,115300,821553480,6900,6900,6900,6900,171
20240318,115200,820373580,6910,6900,6910,6900,583
20240318,115100,816347590,6910,6910,6910,6910,3
20240318,115000,816326860,6910,6910,6910,6910,41
20240318,114900,816043550,6900,6900,6900,6900,47
20240318,114800,815719250,6900,6900,6900,6900,44
20240318,114700,815415650,6900,6900,6900,6900,329
20240318,114600,813145550,6900,6900,6900,6900,44
20240318,114500,812841950,6890,6890,6890,6890,109
20240318,114400,812090940,6890,6900,6900,6890,249
20240318,114300,810375290,6900,6900,6900,6900,194
20240318,114200,809036690,6900,6900,6900,6900,196
20240318,114100,807684290,6900,6890,6900,6890,630
20240318,114000,803338090,6900,6900,6900,6900,42
20240318,113900,803048290,6900,6910,6910,6900,258
20240318,113800,801266590,6910,6910,6910,6910,151
20240318,113700,800223180,6910,6910,6910,6910,143
20240318,113600,799235050,6900,6900,6900,6900,173
20240318,113500,798041350,6900,6900,6900,6900,129
20240318,113400,797151250,6900,6900,6900,6900,221
20240318,113300,795626350,6910,6910,6910,6910,0
20240318,113200,795626350,6910,6890,6910,6890,297
20240318,113100,793578220,6890,6900,6900,6880,94
20240318,113000,792930810,6910,6900,6910,6900,416
20240318,112900,790060400,6910,6910,6910,6910,1
20240318,112800,790053490,6910,6910,6910,6910,150
20240318,112700,789016990,6910,6890,6910,6890,1350
20240318,112600,779702120,6890,6890,6890,6890,44
20240318,112500,779398960,6900,6890,6900,6880,210
20240318,112400,777951720,6890,6890,6890,6890,55
20240318,112300,777572770,6890,6890,6890,6890,370
20240318,112200,775023470,6890,6890,6890,6890,49
20240318,112100,774685860,6890,6890,6890,6890,193
20240318,112000,773356090,6880,6890,6890,6880,306
20240318,111900,771250660,6880,6890,6890,6880,565
20240318,111800,767361510,6890,6900,6900,6890,1522
20240318,111700,756873000,6900,6900,6900,6900,204
20240318,111600,755465400,6900,6900,6900,6900,215
20240318,111500,753981900,6900,6900,6900,6900,44
20240318,111400,753678300,6900,6900,6900,6900,339
20240318,111300,751339200,6900,6900,6900,6900,181
20240318,111200,750090300,6900,6900,6900,6900,1759
20240318,111100,737953200,6900,6900,6900,6900,491
20240318,111000,734565300,6900,6900,6900,6900,419
20240318,110900,731674200,6900,6900,6900,6900,458
20240318,110800,728514000,6910,6900,6910,6900,301
20240318,110700,726434110,6910,6910,6910,6900,73
20240318,110600,725929980,6900,6900,6900,6900,21
20240318,110500,725785080,6910,6900,6910,6900,118
20240318,110400,724970800,6900,6900,6900,6900,200
20240318,110300,723590800,6910,6900,6910,6900,225
20240318,110200,722036880,6900,6900,6910,6900,446
20240318,110100,718959180,6900,6910,6910,6900,115
20240318,110000,718165640,6900,6900,6900,6900,0
20240318,105900,718165640,6900,6910,6910,6900,450
20240318,105800,715059140,6910,6910,6910,6910,122
20240318,105700,714216120,6910,6910,6910,6910,161
20240318,105600,713103610,6910,6910,6910,6910,15
20240318,105500,712999960,6900,6900,6900,6900,615
20240318,105400,708756460,6900,6910,6910,6900,226
20240318,105300,707195560,6910,6900,6910,6900,432
20240318,105200,704213460,6900,6900,6910,6900,281
20240318,105100,702272560,6900,6910,6910,6900,441
20240318,105000,699226440,6910,6910,6910,6910,2
20240318,104900,699212620,6910,6920,6920,6910,54
20240318,104800,698839440,6920,6910,6920,6910,230
20240318,104700,697248720,6910,6910,6910,6910,10
20240318,104600,697179620,6920,6920,6920,6920,165
20240318,104500,696037820,6920,6920,6920,6920,11
20240318,104400,695961700,6910,6910,6920,6900,1024
20240318,104300,688888350,6910,6910,6910,6910,150
20240318,104200,687851850,6900,6900,6900,6900,72
20240318,104100,687355050,6900,6900,6900,6900,510
20240318,104000,683836050,6900,6900,6900,6900,134
20240318,103900,682911450,6900,6900,6900,6900,462
20240318,103800,679723650,6890,6890,6890,6890,650
20240318,103700,675245150,6890,6880,6890,6880,345
20240318,103600,672869740,6880,6890,6890,6880,247
20240318,103500,671169300,6890,6880,6890,6880,267
20240318,103400,669330370,6890,6890,6890,6890,840
20240318,103300,663542770,6880,6890,6890,6880,1430
20240318,103200,653703950,6890,6900,6900,6890,779
20240318,103100,648335040,6900,6900,6900,6900,44
20240318,103000,648031440,6890,6900,6900,6890,647
20240318,102900,643571910,6900,6890,6900,6890,208
20240318,102800,642137490,6890,6890,6890,6890,23
20240318,102700,641979020,6890,6890,6890,6890,553
20240318,102600,638168850,6890,6890,6890,6890,689
20240318,102500,633421640,6890,6900,6900,6890,11
20240318,102400,633345840,6900,6900,6900,6900,303
20240318,102300,631255140,6890,6890,6890,6890,78
20240318,102200,630717720,6890,6890,6890,6890,23
20240318,102100,630559250,6890,6900,6900,6890,237
20240318,102000,628924810,6900,6900,6900,6900,10
20240318,101900,628855810,6900,6900,6900,6900,301
20240318,101800,626778910,6900,6900,6900,6900,20
20240318,101700,626640910,6890,6890,6890,6890,1263
20240318,101600,617938840,6900,6900,6900,6900,280
20240318,101500,616006840,6900,6900,6900,6900,1199
20240318,101400,607733740,6910,6910,6910,6910,131
20240318,101300,606828530,6900,6900,6900,6900,2
20240318,101200,606814730,6900,6900,6900,6900,170
20240318,101100,605641730,6900,6900,6900,6900,300
20240318,101000,603571730,6900,6910,6910,6900,428
20240318,100900,600615530,6910,6900,6910,6900,214
20240318,100800,599137790,6900,6900,6900,6900,656
20240318,100700,594611390,6890,6890,6890,6890,2
20240318,100600,594597610,6900,6900,6900,6890,311
20240318,100500,592452360,6900,6900,6900,6890,192
20240318,100400,591127570,6890,6900,6910,6890,1084
20240318,100300,583648740,6890,6890,6890,6890,1
20240318,100200,583641850,6900,6900,6900,6900,201
20240318,100100,582254950,6900,6900,6900,6900,150
20240318,100000,581219950,6900,6910,6910,6900,328
20240318,095900,578955470,6910,6910,6910,6910,150
20240318,095800,577918970,6910,6900,6910,6900,1650
20240318,095700,566519470,6910,6910,6910,6910,150
20240318,095600,565482970,6900,6910,6910,6900,251
20240318,095500,563749560,6910,6930,6930,6910,149
20240318,095400,562717190,6900,6930,6930,6900,54
20240318,095300,562344560,6930,6920,6930,6920,153
20240318,095200,561284280,6920,6920,6920,6920,1000
20240318,095100,554364280,6890,6890,6890,6890,226
20240318,095000,552807140,6890,6890,6890,6890,303
20240318,094900,550719470,6890,6890,6890,6890,224
20240318,094800,549176110,6890,6930,6930,6890,1141
20240318,094700,541300020,6930,6910,6930,6910,551
20240318,094600,537492590,6930,6910,6930,6910,461
20240318,094500,534306960,6940,6940,6940,6940,147
20240318,094400,533286780,6910,6910,6910,6910,19
20240318,094300,533155490,6910,6930,6940,6910,479
20240318,094200,529843730,6930,6910,6930,6910,852
20240318,094100,523948640,6920,6910,6920,6910,89
20240318,094000,523333530,6910,6890,6910,6890,1923
20240318,093900,510080510,6890,6890,6890,6890,889
20240318,093800,503955300,6880,6880,6890,6880,73
20240318,093700,503452910,6890,6880,6890,6880,465
20240318,093600,500250080,6890,6880,6890,6880,1003
20240318,093500,493349430,6880,6870,6880,6870,151
20240318,093400,492310760,6880,6870,6880,6870,497
20240318,093300,488893960,6870,6870,6870,6870,79
20240318,093200,488351230,6880,6870,6880,6870,81
20240318,093100,487794480,6870,6870,6880,6870,732
20240318,093000,482765540,6880,6870,6880,6860,714
20240318,092900,477862930,6870,6870,6870,6860,1398
20240318,092800,468258950,6870,6860,6870,6860,264
20240318,092700,466446030,6870,6860,6870,6860,89
20240318,092600,465835190,6870,6860,6870,6860,1449
20240318,092500,455881150,6860,6870,6870,6860,182
20240318,092400,454631340,6870,6860,6870,6860,1313
20240318,092300,445620430,6860,6860,6860,6860,22
20240318,092200,445469510,6850,6860,6870,6850,1370
20240318,092100,436074650,6860,6860,6870,6860,432
20240318,092000,433111110,6860,6910,6910,6820,17644
20240318,091900,311918060,6910,6910,6920,6910,2958
20240318,091800,291477780,6910,6920,6920,6900,6841
20240318,091700,244173370,6930,6930,6930,6930,519
20240318,091600,240576700,6940,6930,6940,6930,258
20240318,091500,238788740,6930,6930,6930,6920,872
20240318,091400,232746600,6930,6960,6960,6920,5926
20240318,091300,191644040,6940,6940,6940,6940,0
20240318,091200,191644040,6940,6950,6950,6940,16
20240318,091100,191532970,6950,6950,6950,6950,170
20240318,091000,190351470,6950,6940,6950,6940,2285
20240318,090900,174470950,6930,6950,6950,6930,108
20240318,090800,173722490,6920,6940,6960,6920,1891
20240318,090700,160617590,6940,6970,6970,6940,8944
20240318,090600,98383300,6970,6990,6990,6970,2181
20240318,090500,83161740,6990,7010,7010,6990,1294
20240318,090400,74100420,7010,7040,7040,7010,1927
20240318,090300,60592000,7030,7020,7030,7020,595
20240318,090200,56413880,7020,7030,7030,7010,608
20240318,090100,52147650,7030,7030,7030,7030,2305
20240318,090000,35943500,7030,7090,7090,7030,5073